Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.50 | 35.70 | 35.40 | 35.70 | 8,131 | +0.38(+1.07%) |
Feb 28, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 1,700 | +0.26(+0.74%) |
Feb 27, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 1,566 | -0.05(-0.14%) |
Feb 26, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 1,373 | +0.11(+0.32%) |
Feb 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 791 | +0.10(+0.28%) |
Feb 22, 2024 | 34.55 | 34.90 | 34.55 | 34.90 | 783 | +0.95(+2.81%) |
Feb 21, 2024 | 33.48 | 33.95 | 33.48 | 33.95 | 3,586 | +0.27(+0.79%) |
Feb 20, 2024 | 33.37 | 33.68 | 33.37 | 33.68 | 339 | +0.38(+1.14%) |
Feb 15, 2024 | 33.30 | 447 | +0.76(+2.34%) | |||
Feb 14, 2024 | 32.82 | 32.82 | 32.54 | 32.54 | 1,296 | -0.50(-1.51%) |
Feb 12, 2024 | 33.04 | 27 | +0.74(+2.29%) | |||
Feb 09, 2024 | 32.11 | 32.36 | 32.11 | 32.30 | 2,655 | -0.37(-1.14%) |
Feb 06, 2024 | 32.67 | 110 | +0.51(+1.60%) | |||
Feb 05, 2024 | 32.56 | 32.56 | 32.16 | 32.16 | 523 | -0.55(-1.68%) |
Feb 01, 2024 | 32.71 | 258 | -1.41(-4.13%) | |||
Jan 31, 2024 | 34.00 | 34.12 | 34.00 | 34.12 | 1,702 | +0.72(+2.16%) |
Jan 30, 2024 | 33.83 | 33.83 | 33.40 | 33.40 | 903 | +0.20(+0.60%) |
Jan 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 478 | -0.27(-0.81%) |
Jan 26, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 19,327 | +0.24(+0.73%) |
Jan 25, 2024 | 33.23 | 33.33 | 33.23 | 33.23 | 1,154 | -0.13(-0.39%) |
Jan 24, 2024 | 33.70 | 33.70 | 33.36 | 33.36 | 3,411 | -0.02(-0.06%) |
Jan 23, 2024 | 33.22 | 33.42 | 33.22 | 33.38 | 3,547 | -0.48(-1.42%) |
Jan 22, 2024 | 33.76 | 33.86 | 33.76 | 33.86 | 406 | +0.88(+2.66%) |
Jan 19, 2024 | 32.99 | 33.25 | 32.98 | 32.98 | 6,602 | +0.42(+1.30%) |
Jan 18, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 714 | +0.61(+1.92%) |
Jan 17, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 7,827 | -0.14(-0.45%) |
Jan 16, 2024 | 32.00 | 32.09 | 32.00 | 32.09 | 699 | -0.51(-1.56%) |
Jan 12, 2024 | 32.30 | 32.60 | 32.13 | 32.60 | 604 | +0.84(+2.64%) |
Jan 11, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 215 | -0.36(-1.12%) |
Jan 10, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 261 | +0.04(+0.12%) |
Jan 09, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 13,075 | -0.51(-1.56%) |
Jan 05, 2024 | 32.59 | 20,146 | -0.24(-0.73%) | |||
Jan 04, 2024 | 32.71 | 32.83 | 32.71 | 32.83 | 483 | +0.57(+1.77%) |
Jan 03, 2024 | 32.18 | 32.26 | 32.18 | 32.26 | 1,469 | -0.23(-0.70%) |
Jan 02, 2024 | 32.59 | 32.99 | 32.47 | 32.49 | 1,038 | +0.17(+0.53%) |
Dec 29, 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 452 | -0.20(-0.63%) |
Dec 26, 2023 | 32.52 | 84 | +0.49(+1.53%) | |||
Dec 20, 2023 | 32.03 | 14,939 | +0.03(+0.09%) | |||
Dec 19, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 300 | +0.35(+1.11%) |
Dec 18, 2023 | 32.17 | 32.17 | 31.65 | 31.65 | 392 | +0.04(+0.13%) |
Dec 15, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 215 | -0.67(-2.08%) |
Dec 14, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 135 | +0.16(+0.49%) |
Dec 13, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 1,618 | +0.08(+0.26%) |
Dec 12, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 357 | -0.19(-0.58%) |
Dec 11, 2023 | 32.06 | 32.23 | 32.06 | 32.23 | 542 | -0.13(-0.41%) |
Dec 08, 2023 | 31.84 | 32.36 | 31.84 | 32.36 | 142,771 | -0.03(-0.10%) |
Dec 07, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 212,555 | +0.24(+0.75%) |
Dec 06, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 213,204 | +0.99(+3.18%) |
Dec 05, 2023 | 31.59 | 31.59 | 31.15 | 31.16 | 10,608 | +0.16(+0.51%) |
Dec 04, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 133 | +0.18(+0.58%) |